Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
05/02/2026 12,100 -0.25 (-2.02%) 78,300 949.8 0 0 12,350 13,200 11,500
04/02/2026 12,350 -0.2 (-1.59%) 670,800 8,182.78 0 0 12,550 13,400 11,700
03/02/2026 12,550 -0.1 (-0.79%) 203,700 2,549.41 0 0 12,650 13,500 11,800
02/02/2026 12,650 -0.3 (-2.32%) 46,200 585.86 0 0 12,950 13,850 12,050
30/01/2026 12,950 -0.05 (-0.38%) 53,800 695.35 0 0 13,000 13,900 12,100
29/01/2026 13,000 -0.3 (-2.26%) 127,800 1,626.41 0 0 13,300 14,200 12,400
28/01/2026 13,300 0.45 (3.5%) 198,100 2,523.36 0 0 12,850 13,700 12,000
27/01/2026 12,850 -0.3 (-2.28%) 169,500 2,190.54 0 0 13,150 14,050 12,250
26/01/2026 13,150 -0.4 (-2.95%) 106,900 1,407.31 0 0 13,550 14,450 12,650
23/01/2026 13,550 -0.1 (-0.73%) 86,200 1,158.74 0 0 13,650 14,600 12,700
22/01/2026 13,650 0.2 (1.49%) 283,800 3,857.76 0 0 13,450 14,350 12,550
21/01/2026 13,450 -0.15 (-1.1%) 131,800 1,761.23 0 0 13,600 14,550 12,650
20/01/2026 13,600 -0.05 (-0.37%) 162,100 2,194.07 0 0 13,650 14,600 12,700
19/01/2026 13,650 -0.05 (-0.36%) 83,100 1,132.68 0 0 13,700 14,650 12,750
16/01/2026 13,700 -0.1 (-0.72%) 106,200 1,461.94 0 0 13,800 14,750 12,850
15/01/2026 13,800 0.05 (0.36%) 87,500 1,198.34 0 0 13,750 14,700 12,800
14/01/2026 13,750 0.05 (0.36%) 92,500 1,269.27 40,000 510 13,700 14,650 12,750
13/01/2026 13,700 0.15 (1.11%) 162,800 2,210.56 0 0 13,550 14,450 12,650
12/01/2026 13,550 0 (0%) 105,700 1,437.25 0 0 13,550 14,450 12,650
09/01/2026 13,550 -0.1 (-0.73%) 187,500 2,533.57 40,000 508 13,650 14,600 12,700
08/01/2026 13,650 -0.05 (-0.36%) 58,500 801.98 0 0 13,700 14,650 12,750
07/01/2026 13,700 0.05 (0.37%) 44,300 607 0 0 13,650 14,600 12,700
06/01/2026 13,650 -0.1 (-0.73%) 67,500 914.37 0 0 13,750 14,700 12,800
05/01/2026 13,750 -0.1 (-0.72%) 81,300 1,106.06 0 0 13,850 14,800 12,900
31/12/2025 13,850 0 (0%) 47,500 654.01 0 0 13,850 14,800 12,900
30/12/2025 13,850 0.15 (1.09%) 50,400 689.51 0 0 13,700 14,650 12,750
29/12/2025 13,700 -0.15 (-1.08%) 50,700 693.53 0 0 13,850 14,800 12,900
26/12/2025 13,850 0 (0%) 69,900 955.46 0 0 13,850 14,800 12,900
25/12/2025 13,850 0 (0%) 30,200 417.98 0 0 13,850 14,800 12,900
24/12/2025 13,850 -0.15 (-1.07%) 18,600 257.81 0 0 14,000 14,950 13,050
23/12/2025 14,000 0 (0%) 162,900 2,255.17 0 0 14,000 14,950 13,050
22/12/2025 14,000 0.2 (1.45%) 221,900 3,061.96 0 0 13,800 14,750 12,850
19/12/2025 13,800 0.1 (0.73%) 20,300 278.12 0 0 13,700 14,650 12,750
18/12/2025 13,700 0 (0%) 63,200 859.05 0 0 13,700 14,650 12,750
17/12/2025 13,700 -0.1 (-0.72%) 92,100 1,251.7 0 0 13,800 14,750 12,850
16/12/2025 13,800 0.3 (2.22%) 62,500 848.93 0 0 13,500 14,400 12,600
15/12/2025 13,500 -0.1 (-0.74%) 214,700 2,886.56 0 0 13,600 14,550 12,650
12/12/2025 13,600 -0.4 (-2.86%) 126,000 1,740.31 0 0 14,000 14,950 13,050
11/12/2025 14,000 0.15 (1.08%) 101,000 1,406.34 0 0 13,850 14,800 12,900
10/12/2025 13,850 -0.1 (-0.72%) 34,700 482.3 0 0 13,950 14,900 13,000
09/12/2025 13,950 -0.1 (-0.71%) 281,300 3,908.99 0 0 14,050 15,000 13,100
08/12/2025 14,050 -0.2 (-1.4%) 92,200 1,289.56 0 0 14,250 15,200 13,300
05/12/2025 14,250 0 (0%) 91,100 1,290.95 0 0 14,250 15,200 13,300
04/12/2025 14,250 0.35 (2.52%) 97,200 1,365.49 0 0 13,900 14,850 12,950
03/12/2025 13,900 -0.05 (-0.36%) 120,600 1,678.61 0 0 13,950 14,900 13,000
02/12/2025 13,950 -0.05 (-0.36%) 88,100 1,220.33 0 0 14,000 14,950 13,050
01/12/2025 14,000 0.1 (0.72%) 109,000 1,515.36 0 0 13,900 14,850 12,950
28/11/2025 13,900 -0.15 (-1.07%) 173,000 2,419.82 0 0 14,050 15,000 13,100
27/11/2025 14,050 0 (0%) 153,800 2,162.69 0 0 14,050 15,000 13,100
26/11/2025 14,050 0.05 (0.36%) 117,400 1,645.53 0 0 14,000 14,950 13,050
25/11/2025 14,000 -0.5 (-3.45%) 240,500 3,413.8 0 0 14,500 15,500 13,500
24/11/2025 14,500 -0.2 (-1.36%) 114,800 1,675.93 0 0 14,700 15,700 13,700
21/11/2025 14,700 -0.05 (-0.34%) 80,900 1,187.01 0 0 14,750 15,750 13,750
20/11/2025 14,750 -0.3 (-1.99%) 185,800 2,738.59 0 0 15,050 16,100 14,000
19/11/2025 15,050 -0.35 (-2.27%) 380,400 5,737.02 0 0 15,400 16,450 14,350
18/11/2025 15,400 0.1 (0.65%) 388,900 6,009.86 0 0 15,300 16,350 14,250
17/11/2025 15,300 1 (6.99%) 624,700 9,399.59 0 0 14,300 15,300 13,300
14/11/2025 14,300 0.2 (1.42%) 138,200 1,967.3 0 0 14,100 15,050 13,150
13/11/2025 14,100 0 (0%) 194,500 2,749.38 0 0 14,100 15,050 13,150
12/11/2025 14,100 0.1 (0.71%) 127,500 1,793.39 0 0 14,000 14,950 13,050
11/11/2025 14,000 -0.05 (-0.36%) 76,800 1,073.41 0 0 14,050 15,000 13,100
10/11/2025 14,050 0.05 (0.36%) 69,600 967.51 0 0 14,000 14,950 13,050
07/11/2025 14,000 -0.05 (-0.36%) 471,000 6,524.9 0 0 14,050 15,000 13,100
06/11/2025 14,050 -0.05 (-0.35%) 43,900 618.1 0 0 14,100 15,050 13,150
05/11/2025 14,100 0 (0%) 23,600 330.8 0 0 14,100 15,050 13,150
04/11/2025 14,100 0.1 (0.71%) 135,200 1,858.69 0 0 14,000 14,950 13,050
03/11/2025 14,000 -0.2 (-1.41%) 164,400 2,280.04 0 0 14,200 15,150 13,250
31/10/2025 14,200 -0.1 (-0.7%) 184,800 2,618.63 0 0 14,300 15,300 13,300
30/10/2025 14,300 -0.05 (-0.35%) 115,600 1,652.31 0 0 14,350 15,350 13,350
29/10/2025 14,350 0.55 (3.99%) 332,500 4,710.76 0 0 13,800 14,750 12,850
28/10/2025 13,800 -0.1 (-0.72%) 78,900 1,084.71 0 0 13,900 14,850 12,950
27/10/2025 13,900 -0.05 (-0.36%) 56,500 782.47 0 0 13,950 14,900 13,000
24/10/2025 13,950 -0.1 (-0.71%) 113,300 1,564.35 0 0 14,050 15,000 13,100
23/10/2025 14,050 0.05 (0.36%) 530,100 7,387.92 0 0 14,000 14,950 13,050
22/10/2025 14,000 0.55 (4.09%) 163,300 2,200.96 0 0 13,450 14,350 12,550
21/10/2025 13,450 0.15 (1.13%) 349,300 4,594.64 0 0 13,300 14,200 12,400
20/10/2025 13,300 -1 (-6.99%) 307,000 4,203.24 0 0 14,300 15,300 13,300
17/10/2025 14,300 0.35 (2.51%) 295,200 4,191.44 0 0 13,950 14,900 13,000
16/10/2025 13,950 0.35 (2.57%) 403,000 5,521.77 0 0 13,600 14,550 12,650
15/10/2025 13,600 -0.35 (-2.51%) 245,400 3,368.54 0 0 13,950 14,900 13,000
14/10/2025 13,950 -0.4 (-2.79%) 357,600 5,041.24 0 0 14,350 15,350 13,350
13/10/2025 14,350 0.35 (2.5%) 236,500 3,356.3 0 0 14,000 14,950 13,050
10/10/2025 14,000 0.15 (1.08%) 205,500 2,895.79 0 0 13,850 14,800 12,900
09/10/2025 13,850 -0.3 (-2.12%) 166,700 2,333.44 0 0 14,150 15,100 13,200
08/10/2025 14,150 -0.05 (-0.35%) 310,700 4,386.18 0 0 14,200 15,150 13,250
07/10/2025 14,200 -0.3 (-2.07%) 193,300 2,768.31 0 0 14,500 15,500 13,500
06/10/2025 14,500 0.5 (3.57%) 205,000 2,934.87 0 0 14,000 14,950 13,050
03/10/2025 14,000 -0.7 (-4.76%) 918,400 12,803.55 0 0 14,700 15,700 13,700
02/10/2025 14,700 -0.15 (-1.01%) 135,200 2,002.8 0 0 14,850 15,850 13,850
01/10/2025 14,850 -0.1 (-0.67%) 92,400 1,383.88 0 0 14,950 15,950 13,950
30/09/2025 14,950 -0.75 (-4.78%) 276,800 4,181.14 0 0 15,700 16,750 14,650
29/09/2025 15,700 -0.3 (-1.88%) 153,200 2,425.22 0 0 16,000 17,100 14,900
26/09/2025 16,000 -0.15 (-0.93%) 217,300 3,468.24 0 0 16,150 17,250 15,050
25/09/2025 16,150 -0.15 (-0.92%) 245,100 3,985.14 0 0 16,300 17,400 15,200
24/09/2025 16,300 0.3 (1.88%) 176,500 2,832.52 0 0 16,000 17,100 14,900
23/09/2025 16,000 -0.4 (-2.44%) 153,000 2,447.79 0 0 16,400 17,500 15,300
22/09/2025 16,400 0.15 (0.92%) 398,000 6,532.69 0 0 16,250 17,350 15,150
19/09/2025 16,250 0.15 (0.93%) 169,900 2,732.59 0 0 16,100 17,200 15,000
18/09/2025 16,100 0 (0%) 216,300 3,481.68 0 0 16,100 17,200 15,000
17/09/2025 16,100 0 (0%) 177,400 2,854.78 0 0 16,100 17,200 15,000
16/09/2025 16,100 0 (0%) 260,400 4,233.25 0 0 16,100 17,200 15,000
15/09/2025 16,100 0.25 (1.58%) 232,300 3,732.89 0 0 15,850 16,950 14,750
12/09/2025 15,850 0.05 (0.32%) 220,200 3,479.74 0 0 15,800 16,900 14,700
11/09/2025 15,800 0.1 (0.64%) 186,400 2,896.49 0 0 15,700 16,750 14,650
10/09/2025 15,700 0.1 (0.64%) 109,400 1,710.11 0 0 15,600 16,650 14,550
09/09/2025 15,600 0.2 (1.3%) 194,700 3,007.85 0 0 15,400 16,450 14,350
08/09/2025 15,400 -0.5 (-3.14%) 328,500 5,084.77 0 0 15,900 17,000 14,800
05/09/2025 15,900 -0.6 (-3.64%) 451,000 7,361.52 0 0 16,500 17,650 15,350
04/09/2025 16,500 0.3 (1.85%) 312,800 5,145.82 0 0 16,200 17,300 15,100
03/09/2025 16,200 0.4 (2.53%) 274,600 4,405.52 0 0 15,800 16,900 14,700
29/08/2025 15,800 -0.15 (-0.94%) 404,700 6,401.67 0 0 15,950 17,050 14,850
28/08/2025 15,950 0 (0%) 276,600 4,378.23 0 0 15,950 17,050 14,850
27/08/2025 15,950 0 (0%) 343,900 5,481.63 0 0 15,950 17,050 14,850
26/08/2025 15,950 0.6 (3.91%) 347,300 5,374.74 0 0 15,350 16,400 14,300
25/08/2025 15,350 -0.35 (-2.23%) 566,400 8,747.92 0 0 15,700 16,750 14,650
22/08/2025 15,700 -1.1 (-6.55%) 1,403,000 22,320.66 0 0 16,800 17,950 15,650
21/08/2025 16,800 -0.55 (-3.17%) 680,800 11,483.73 0 0 17,350 18,550 16,150
20/08/2025 17,350 -0.35 (-1.98%) 1,064,700 18,232.05 0 0 17,700 18,900 16,500
19/08/2025 17,700 0.25 (1.43%) 1,314,300 23,263.58 0 0 17,450 18,650 16,250
18/08/2025 17,450 0.15 (0.87%) 644,100 11,044.55 0 0 17,300 18,500 16,100
15/08/2025 17,300 -0.5 (-2.81%) 1,004,900 17,387.16 0 0 17,800 19,000 16,600
14/08/2025 17,800 -0.2 (-1.11%) 593,000 10,479.94 0 0 18,000 19,250 16,750
13/08/2025 18,000 0.2 (1.12%) 1,394,900 24,448.24 0 0 17,800 19,000 16,600
12/08/2025 17,800 0 (0%) 1,340,200 23,597.76 0 0 17,800 19,000 16,600
11/08/2025 17,800 0.5 (2.89%) 1,308,300 23,144.15 0 0 17,300 18,500 16,100
08/08/2025 17,300 0.55 (3.28%) 1,492,500 25,196.93 0 0 16,750 17,900 15,600
07/08/2025 16,750 0.05 (0.3%) 740,900 12,339.66 0 0 16,700 17,850 15,550
06/08/2025 16,700 -0.3 (-1.76%) 797,800 13,330.8 0 0 17,000 18,150 15,850
05/08/2025 17,000 0.3 (1.8%) 2,114,000 35,439.48 0 0 16,700 17,850 15,550

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh